ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

623
079950/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192100,34287260,613,613,613,613,140
20250516,192000,34287260,613,613,613,613,0
20250516,191900,34287260,613,613,613,613,0
20250516,191800,34287260,613,613,613,613,0
20250516,191700,34287260,613,613,613,613,0
20250516,191600,34287260,613,613,613,613,0
20250516,191500,34287260,613,613,613,613,0
20250516,191400,34287260,613,613,613,613,0
20250516,191300,34287260,613,613,613,613,0
20250516,191200,34287260,613,613,613,613,0
20250516,191100,34287260,613,613,613,613,0
20250516,191000,34287260,613,613,613,613,0
20250516,190900,34287260,613,613,613,613,0
20250516,190800,34287260,613,613,613,613,0
20250516,190700,34287260,613,613,613,613,0
20250516,190600,34287260,613,613,613,613,0
20250516,190500,34287260,613,613,613,613,0
20250516,190400,34287260,613,613,613,613,0
20250516,190300,34287260,613,613,613,613,0
20250516,190200,34287260,613,613,613,613,0
20250516,190100,34287260,613,613,613,613,0
20250516,190000,34287260,613,613,613,613,0
20250516,185900,34287260,613,613,613,613,0
20250516,185800,34287260,613,613,613,613,0
20250516,185700,34287260,613,613,613,613,0
20250516,185600,34287260,613,613,613,613,0
20250516,185500,34287260,613,613,613,613,0
20250516,185400,34287260,613,613,613,613,0
20250516,185300,34287260,613,613,613,613,0
20250516,185200,34287260,613,613,613,613,0
20250516,185100,34287260,613,613,613,613,140
20250516,185000,34287260,613,613,613,613,0
20250516,184900,34287260,613,613,613,613,0
20250516,184800,34287260,613,613,613,613,0
20250516,184700,34287260,613,613,613,613,0
20250516,184600,34287260,613,613,613,613,0
20250516,184500,34287260,613,613,613,613,0
20250516,184400,34287260,613,613,613,613,0
20250516,184300,34287260,613,613,613,613,0
20250516,184200,34287260,613,613,613,613,0
20250516,184100,34287260,613,613,613,613,0
20250516,184000,34287260,613,613,613,613,0
20250516,183900,34287260,613,613,613,613,0
20250516,183800,34287260,613,613,613,613,0
20250516,183700,34287260,613,613,613,613,0
20250516,183600,34287260,613,613,613,613,0
20250516,183500,34287260,613,613,613,613,0
20250516,183400,34287260,613,613,613,613,0
20250516,183300,34287260,613,613,613,613,0
20250516,183200,34287260,613,613,613,613,0
20250516,183100,34287260,613,613,613,613,0
20250516,183000,34287260,613,613,613,613,0
20250516,182900,34287260,613,613,613,613,0
20250516,182800,34287260,613,613,613,613,0
20250516,182700,34287260,613,613,613,613,0
20250516,182600,34287260,613,613,613,613,0
20250516,182500,34287260,613,613,613,613,0
20250516,182400,34287260,613,613,613,613,0
20250516,182300,34287260,613,613,613,613,0
20250516,182200,34287260,613,613,613,613,0
20250516,182100,34287260,613,613,613,613,140
20250516,182000,34287260,613,613,613,613,0
20250516,181900,34287260,613,613,613,613,0
20250516,181800,34287260,613,613,613,613,0
20250516,181700,34287260,613,613,613,613,0
20250516,181600,34287260,613,613,613,613,0
20250516,181500,34287260,613,613,613,613,0
20250516,181400,34287260,613,613,613,613,0
20250516,181300,34287260,613,613,613,613,0
20250516,181200,34287260,613,613,613,613,0
20250516,181100,34287260,613,613,613,613,0
20250516,181000,34287260,613,613,613,613,0
20250516,180900,34287260,613,613,613,613,0
20250516,180800,34287260,613,613,613,613,0
20250516,180700,34287260,613,613,613,613,0
20250516,180600,34287260,613,613,613,613,0
20250516,180500,34287260,613,613,613,613,0
20250516,180400,34287260,613,613,613,613,0
20250516,180300,34287260,613,613,613,613,0
20250516,180200,34287260,613,613,613,613,0
20250516,180100,34287260,613,613,613,613,0
20250516,180000,34287260,613,613,613,613,0
20250516,175900,34287260,613,613,613,613,0
20250516,175800,34287260,613,613,613,613,0
20250516,175700,34287260,613,613,613,613,0
20250516,175600,34287260,613,613,613,613,0
20250516,175500,34287260,613,613,613,613,0
20250516,175400,34287260,613,613,613,613,0
20250516,175300,34287260,613,613,613,613,0
20250516,175200,34287260,613,613,613,613,0
20250516,175100,34287260,613,613,613,613,140
20250516,175000,34287260,613,613,613,613,0
20250516,174900,34287260,613,613,613,613,0
20250516,174800,34287260,613,613,613,613,0
20250516,174700,34287260,613,613,613,613,0
20250516,174600,34287260,613,613,613,613,0
20250516,174500,34287260,613,613,613,613,0
20250516,174400,34287260,613,613,613,613,0
20250516,174300,34287260,613,613,613,613,0
20250516,174200,34287260,613,613,613,613,0
20250516,174100,34287260,613,613,613,613,0
20250516,174000,34287260,613,613,613,613,0
20250516,173900,34287260,613,613,613,613,0
20250516,173800,34287260,613,613,613,613,0
20250516,173700,34287260,613,613,613,613,0
20250516,173600,34287260,613,613,613,613,0
20250516,173500,34287260,613,613,613,613,0
20250516,173400,34287260,613,613,613,613,0
20250516,173300,34287260,613,613,613,613,0
20250516,173200,34287260,613,613,613,613,0
20250516,173100,34287260,613,613,613,613,0
20250516,173000,34287260,613,613,613,613,0
20250516,172900,34287260,613,613,613,613,0
20250516,172800,34287260,613,613,613,613,0
20250516,172700,34287260,613,613,613,613,0
20250516,172600,34287260,613,613,613,613,0
20250516,172500,34287260,613,613,613,613,0
20250516,172400,34287260,613,613,613,613,0
20250516,172300,34287260,613,613,613,613,0
20250516,172200,34287260,613,613,613,613,0
20250516,172100,34287260,613,613,613,613,140
20250516,172000,34287260,613,613,613,613,0
20250516,171900,34287260,613,613,613,613,0
20250516,171800,34287260,613,613,613,613,0
20250516,171700,34287260,613,613,613,613,0
20250516,171600,34287260,613,613,613,613,0
20250516,171500,34287260,613,613,613,613,0
20250516,171400,34287260,613,613,613,613,0
20250516,171300,34287260,613,613,613,613,0
20250516,171200,34287260,613,613,613,613,0
20250516,171100,34287260,613,613,613,613,0
20250516,171000,34287260,613,613,613,613,0
20250516,170900,34287260,613,613,613,613,0
20250516,170800,34287260,613,613,613,613,0
20250516,170700,34287260,613,613,613,613,0
20250516,170600,34287260,613,613,613,613,0
20250516,170500,34287260,613,613,613,613,0
20250516,170400,34287260,613,613,613,613,0
20250516,170300,34287260,613,613,613,613,0
20250516,170200,34287260,613,613,613,613,0
20250516,170100,34287260,613,613,613,613,0
20250516,170000,34287260,613,613,613,613,0
20250516,165900,34287260,613,613,613,613,0
20250516,165800,34287260,613,613,613,613,0
20250516,165700,34287260,613,613,613,613,0
20250516,165600,34287260,613,613,613,613,0
20250516,165500,34287260,613,613,613,613,0
20250516,165400,34287260,613,613,613,613,0
20250516,165300,34287260,613,613,613,613,0
20250516,165200,34287260,613,613,613,613,0
20250516,165100,34287260,613,613,613,613,140
20250516,165000,34287260,613,613,613,613,0
20250516,164900,34287260,613,613,613,613,0
20250516,164800,34287260,613,613,613,613,0
20250516,164700,34287260,613,613,613,613,0
20250516,164600,34287260,613,613,613,613,0
20250516,164500,34287260,613,613,613,613,0
20250516,164400,34287260,613,613,613,613,0
20250516,164300,34287260,613,613,613,613,0
20250516,164200,34287260,613,613,613,613,0
20250516,164100,34287260,613,613,613,613,0
20250516,164000,34287260,613,613,613,613,0
20250516,163900,34287260,613,613,613,613,0
20250516,163800,34287260,613,613,613,613,0
20250516,163700,34287260,613,613,613,613,0
20250516,163600,34287260,613,613,613,613,0
20250516,163500,34287260,613,613,613,613,0
20250516,163400,34287260,613,613,613,613,0
20250516,163300,34287260,613,613,613,613,0
20250516,163200,34287260,613,613,613,613,0
20250516,163100,34287260,613,613,613,613,0
20250516,163000,34287260,613,613,613,613,0
20250516,162900,34287260,613,613,613,613,0
20250516,162800,34287260,613,613,613,613,0
20250516,162700,34287260,613,613,613,613,0
20250516,162600,34287260,613,613,613,613,0
20250516,162500,34287260,613,613,613,613,0
20250516,162400,34287260,613,613,613,613,0
20250516,162300,34287260,613,613,613,613,0
20250516,162200,34287260,613,613,613,613,0
20250516,162100,34287260,613,613,613,613,140
20250516,162000,34287260,613,613,613,613,0
20250516,161900,34287260,613,613,613,613,0
20250516,161800,34287260,613,613,613,613,0
20250516,161700,34287260,613,613,613,613,0
20250516,161600,34287260,613,613,613,613,0
20250516,161500,34287260,613,613,613,613,0
20250516,161400,34287260,613,613,613,613,0
20250516,161300,34287260,613,613,613,613,0
20250516,161200,34287260,613,613,613,613,0
20250516,161100,34287260,613,613,613,613,0
20250516,161000,34287260,613,613,613,613,0
20250516,160900,34287260,613,613,613,613,0
20250516,160800,34287260,613,613,613,613,0
20250516,160700,34287260,613,613,613,613,0
20250516,160600,34287260,613,613,613,613,0
20250516,160500,34287260,613,613,613,613,0
20250516,160400,34287260,613,613,613,613,0
20250516,160300,34287260,613,613,613,613,0
20250516,160200,34287260,613,613,613,613,0
20250516,160100,34287260,613,613,613,613,0
20250516,160000,34287260,613,613,613,613,0
20250516,155900,34287260,613,613,613,613,0
20250516,155800,34287260,613,613,613,613,0
20250516,155700,34287260,613,613,613,613,0
20250516,155600,34287260,613,613,613,613,0
20250516,155500,34287260,613,613,613,613,0
20250516,155400,34287260,613,613,613,613,0
20250516,155300,34287260,613,613,613,613,0
20250516,155200,34287260,613,613,613,613,0
20250516,155100,34287260,613,613,613,613,140
20250516,155000,34287260,613,613,613,613,0
20250516,154900,34287260,613,613,613,613,0
20250516,154800,34287260,613,613,613,613,0
20250516,154700,34287260,613,613,613,613,0
20250516,154600,34287260,613,613,613,613,0
20250516,154500,34287260,613,613,613,613,0
20250516,154400,34287260,613,613,613,613,0
20250516,154300,34287260,613,613,613,613,0
20250516,154200,34287260,613,613,613,613,0
20250516,154100,34287260,613,613,613,613,0
20250516,154000,34287260,613,613,613,613,0
20250516,153900,34287260,613,613,613,613,0
20250516,153800,34287260,613,613,613,613,0
20250516,153700,34287260,613,613,613,613,0
20250516,153600,34287260,613,613,613,613,0
20250516,153500,34287260,613,613,613,613,0
20250516,153400,34287260,613,613,613,613,0
20250516,153300,34287260,613,613,613,613,0
20250516,153200,34287260,613,613,613,613,0
20250516,153100,34287260,613,613,613,613,0
20250516,153000,34287260,613,613,613,613,140
20250516,152900,34201440,613,613,613,613,0
20250516,152800,34201440,613,613,613,613,0
20250516,152700,34201440,613,613,613,613,0
20250516,152600,34201440,613,613,613,613,0
20250516,152500,34201440,613,613,613,613,0
20250516,152400,34201440,613,613,613,613,0
20250516,152300,34201440,613,613,613,613,0
20250516,152200,34201440,613,613,613,613,0
20250516,152100,34201440,613,613,613,613,0
20250516,152000,34201440,613,613,613,613,0
20250516,151900,34201440,613,610,613,607,3572
20250516,151800,32029571,613,613,613,613,0
20250516,151700,32029571,613,613,613,613,0
20250516,151600,32029571,613,613,613,613,0
20250516,151500,32029571,613,613,613,613,0
20250516,151400,32029571,613,613,613,613,0
20250516,151300,32029571,613,613,613,613,0
20250516,151200,32029571,613,613,613,613,0
20250516,151100,32029571,613,610,613,609,1917
20250516,151000,30861856,613,613,613,613,0
20250516,150900,30861856,613,613,613,613,0
20250516,150800,30861856,613,613,613,613,0
20250516,150700,30861856,613,613,613,613,44
20250516,150600,30834884,613,613,613,613,0
20250516,150500,30834884,613,613,613,613,1
20250516,150400,30834271,613,613,613,613,0
20250516,150300,30834271,613,613,613,613,0
20250516,150200,30834271,613,613,613,613,0
20250516,150100,30834271,613,613,613,613,0
20250516,150000,30834271,613,613,613,613,0
20250516,145900,30834271,613,613,613,613,0
20250516,145800,30834271,613,613,613,613,0
20250516,145700,30834271,613,613,613,613,1
20250516,145600,30833658,613,613,613,613,0
20250516,145500,30833658,613,613,613,613,0
20250516,145400,30833658,613,613,613,613,0
20250516,145300,30833658,613,613,613,613,0
20250516,145200,30833658,613,613,613,613,0
20250516,145100,30833658,613,613,613,613,0
20250516,145000,30833658,613,613,613,613,0
20250516,144900,30833658,613,613,613,613,0
20250516,144800,30833658,613,613,613,613,0
20250516,144700,30833658,613,613,613,613,0
20250516,144600,30833658,613,613,613,613,0
20250516,144500,30833658,613,613,613,613,0
20250516,144400,30833658,613,613,613,613,0
20250516,144300,30833658,613,613,613,613,0
20250516,144200,30833658,613,613,613,613,0
20250516,144100,30833658,613,613,613,613,0
20250516,144000,30833658,613,613,613,613,0
20250516,143900,30833658,613,613,613,613,0
20250516,143800,30833658,613,613,613,613,0
20250516,143700,30833658,613,613,613,613,0
20250516,143600,30833658,613,613,613,613,0
20250516,143500,30833658,613,613,613,613,0
20250516,143400,30833658,613,613,613,613,0
20250516,143300,30833658,613,613,613,613,0
20250516,143200,30833658,613,613,613,613,0
20250516,143100,30833658,613,613,613,613,0
20250516,143000,30833658,613,613,613,613,0
20250516,142900,30833658,613,613,613,613,0
20250516,142800,30833658,613,613,613,613,0
20250516,142700,30833658,613,613,613,613,0
20250516,142600,30833658,613,613,613,613,0
20250516,142500,30833658,613,613,613,613,0
20250516,142400,30833658,613,613,613,613,0
20250516,142300,30833658,613,613,613,613,0
20250516,142200,30833658,613,613,613,613,0
20250516,142100,30833658,613,613,613,613,0
20250516,142000,30833658,613,613,613,613,0
20250516,141900,30833658,613,613,613,613,0
20250516,141800,30833658,613,613,613,613,0
20250516,141700,30833658,613,613,613,613,0
20250516,141600,30833658,613,613,613,613,0
20250516,141500,30833658,613,613,613,613,2
20250516,141400,30832432,610,610,610,610,0
20250516,141300,30832432,610,610,610,610,0
20250516,141200,30832432,610,610,610,610,0
20250516,141100,30832432,610,610,610,610,0
20250516,141000,30832432,610,610,610,610,0
20250516,140900,30832432,610,610,610,610,1
20250516,140800,30831822,613,613,613,613,0
20250516,140700,30831822,613,613,613,613,0
20250516,140600,30831822,613,613,613,613,0
20250516,140500,30831822,613,613,613,613,0
20250516,140400,30831822,613,613,613,613,0
20250516,140300,30831822,613,613,613,613,0
20250516,140200,30831822,613,613,613,613,0
20250516,140100,30831822,613,613,613,613,0
20250516,140000,30831822,613,613,613,613,1
20250516,135900,30831209,613,613,613,613,3
20250516,135800,30829370,610,611,611,610,1210
20250516,135700,30090177,612,612,612,612,15
20250516,135600,30080997,613,613,613,613,0
20250516,135500,30080997,613,613,613,613,0
20250516,135400,30080997,613,613,613,613,0
20250516,135300,30080997,613,613,613,613,0
20250516,135200,30080997,613,613,613,613,0
20250516,135100,30080997,613,613,613,613,0
20250516,135000,30080997,613,613,613,613,0
20250516,134900,30080997,613,613,613,613,0
20250516,134800,30080997,613,613,613,613,0
20250516,134700,30080997,613,613,613,613,0
20250516,134600,30080997,613,613,613,613,0
20250516,134500,30080997,613,613,613,613,0
20250516,134400,30080997,613,613,613,613,0
20250516,134300,30080997,613,613,613,613,0
20250516,134200,30080997,613,613,613,613,0
20250516,134100,30080997,613,613,613,613,10
20250516,134000,30074867,613,613,613,613,0
20250516,133900,30074867,613,612,613,612,312
20250516,133800,29883922,612,612,612,612,0
20250516,133700,29883922,612,612,612,612,0
20250516,133600,29883922,612,612,612,612,0
20250516,133500,29883922,612,612,612,612,0
20250516,133400,29883922,612,612,612,612,0
20250516,133300,29883922,612,612,612,612,0
20250516,133200,29883922,612,612,612,612,0
20250516,133100,29883922,612,612,612,612,0
20250516,133000,29883922,612,612,612,612,12
20250516,132900,29876578,613,613,613,613,0
20250516,132800,29876578,613,613,613,613,0
20250516,132700,29876578,613,613,613,613,0
20250516,132600,29876578,613,613,613,613,0
20250516,132500,29876578,613,613,613,613,0
20250516,132400,29876578,613,613,613,613,0
20250516,132300,29876578,613,613,613,613,0
20250516,132200,29876578,613,613,613,613,0
20250516,132100,29876578,613,610,613,610,3094
20250516,132000,27984153,611,611,611,611,0
20250516,131900,27984153,611,611,611,611,0
20250516,131800,27984153,611,611,611,611,0
20250516,131700,27984153,611,611,611,611,0
20250516,131600,27984153,611,611,611,611,0
20250516,131500,27984153,611,611,611,611,0
20250516,131400,27984153,611,611,611,611,0
20250516,131300,27984153,611,611,611,611,0
20250516,131200,27984153,611,611,611,611,30
20250516,131100,27965823,611,611,611,611,0
20250516,131000,27965823,611,611,611,611,0
20250516,130900,27965823,611,611,611,611,0
20250516,130800,27965823,611,611,611,611,0
20250516,130700,27965823,611,611,611,611,0
20250516,130600,27965823,611,611,611,611,0
20250516,130500,27965823,611,611,611,611,1
20250516,130400,27965212,611,611,611,611,0
20250516,130300,27965212,611,611,611,611,0
20250516,130200,27965212,611,611,611,611,0
20250516,130100,27965212,611,611,611,611,0
20250516,130000,27965212,611,611,611,611,0
20250516,125900,27965212,611,611,611,611,10
20250516,125800,27959102,611,611,611,611,0
20250516,125700,27959102,611,611,611,611,2
20250516,125600,27957880,611,611,611,611,0
20250516,125500,27957880,611,611,611,611,0
20250516,125400,27957880,611,611,611,611,0
20250516,125300,27957880,611,610,611,610,2
20250516,125200,27956659,611,611,611,611,0
20250516,125100,27956659,611,611,611,611,0
20250516,125000,27956659,611,611,611,611,0
20250516,124900,27956659,611,611,611,611,0
20250516,124800,27956659,611,611,611,611,818
20250516,124700,27456861,611,611,611,611,10
20250516,124600,27450751,611,611,611,611,3
20250516,124500,27448918,611,611,611,611,0
20250516,124400,27448918,611,611,611,611,0
20250516,124300,27448918,611,611,611,611,38
20250516,124200,27425700,612,612,612,612,0
20250516,124100,27425700,612,612,612,612,0
20250516,124000,27425700,612,612,612,612,81
20250516,123900,27376128,612,612,612,612,0
20250516,123800,27376128,612,612,612,612,0
20250516,123700,27376128,612,612,612,612,0
20250516,123600,27376128,612,612,612,612,0
20250516,123500,27376128,612,612,612,612,3
20250516,123400,27374292,611,611,611,611,0
20250516,123300,27374292,611,611,611,611,2
20250516,123200,27373070,612,612,612,612,0
20250516,123100,27373070,612,612,612,612,0
20250516,123000,27373070,612,612,612,612,0
20250516,122900,27373070,612,612,612,612,0
20250516,122800,27373070,612,612,612,612,0
20250516,122700,27373070,612,612,612,612,0
20250516,122600,27373070,612,612,612,612,0
20250516,122500,27373070,612,612,612,612,0
20250516,122400,27373070,612,612,612,612,0
20250516,122300,27373070,612,612,612,612,0
20250516,122200,27373070,612,612,612,612,0
20250516,122100,27373070,612,612,612,612,0
20250516,122000,27373070,612,612,612,612,0
20250516,121900,27373070,612,612,612,612,0
20250516,121800,27373070,612,612,612,612,0
20250516,121700,27373070,612,612,612,612,0
20250516,121600,27373070,612,612,612,612,0
20250516,121500,27373070,612,612,612,612,0
20250516,121400,27373070,612,612,612,612,0
20250516,121300,27373070,612,612,612,612,0
20250516,121200,27373070,612,612,612,612,0
20250516,121100,27373070,612,612,612,612,0
20250516,121000,27373070,612,612,612,612,0
20250516,120900,27373070,612,612,612,612,1
20250516,120800,27372458,610,610,610,610,0
20250516,120700,27372458,610,610,610,610,2
20250516,120600,27371238,612,612,612,612,5
20250516,120500,27368178,612,612,612,612,0
20250516,120400,27368178,612,612,612,612,0
20250516,120300,27368178,612,612,612,612,0
20250516,120200,27368178,612,612,612,612,0
20250516,120100,27368178,612,612,612,612,0
20250516,120000,27368178,612,612,612,612,0
20250516,115900,27368178,612,612,612,612,0
20250516,115800,27368178,612,612,612,612,0
20250516,115700,27368178,612,612,612,612,0
20250516,115600,27368178,612,612,612,612,0
20250516,115500,27368178,612,612,612,612,1
20250516,115400,27367566,611,611,611,611,0
20250516,115300,27367566,611,611,611,611,55
20250516,115200,27333961,612,612,612,612,0
20250516,115100,27333961,612,612,612,612,0
20250516,115000,27333961,612,612,612,612,0
20250516,114900,27333961,612,612,612,612,0
20250516,114800,27333961,612,612,612,612,0
20250516,114700,27333961,612,612,612,612,0
20250516,114600,27333961,612,612,612,612,0
20250516,114500,27333961,612,612,612,612,0
20250516,114400,27333961,612,612,612,612,0
20250516,114300,27333961,612,612,612,612,0
20250516,114200,27333961,612,612,612,612,0
20250516,114100,27333961,612,612,612,612,0
20250516,114000,27333961,612,612,612,612,0
20250516,113900,27333961,612,612,612,612,0
20250516,113800,27333961,612,612,612,612,0
20250516,113700,27333961,612,612,612,612,0
20250516,113600,27333961,612,612,612,612,0
20250516,113500,27333961,612,612,612,612,0
20250516,113400,27333961,612,612,612,612,0
20250516,113300,27333961,612,612,612,612,0
20250516,113200,27333961,612,612,612,612,0
20250516,113100,27333961,612,612,612,612,0
20250516,113000,27333961,612,612,612,612,0
20250516,112900,27333961,612,612,612,612,0
20250516,112800,27333961,612,612,612,612,0
20250516,112700,27333961,612,612,612,612,0
20250516,112600,27333961,612,612,612,612,12
20250516,112500,27326617,612,612,612,612,0
20250516,112400,27326617,612,612,612,612,0
20250516,112300,27326617,612,612,612,612,0
20250516,112200,27326617,612,612,612,612,0
20250516,112100,27326617,612,612,612,612,0
20250516,112000,27326617,612,612,612,612,0
20250516,111900,27326617,612,612,612,612,1
20250516,111800,27326005,612,612,612,612,132
20250516,111700,27245221,612,612,612,612,0
20250516,111600,27245221,612,612,612,612,0
20250516,111500,27245221,612,612,612,612,0
20250516,111400,27245221,612,612,612,612,55
20250516,111300,27211561,612,612,612,612,102
20250516,111200,27149137,612,612,612,612,0
20250516,111100,27149137,612,612,612,612,0
20250516,111000,27149137,612,612,612,612,0
20250516,110900,27149137,612,612,612,612,0
20250516,110800,27149137,612,612,612,612,0
20250516,110700,27149137,612,612,612,612,0
20250516,110600,27149137,612,612,612,612,0
20250516,110500,27149137,612,612,612,612,101
20250516,110400,27087325,613,613,613,613,0
20250516,110300,27087325,613,613,613,613,0
20250516,110200,27087325,613,613,613,613,0
20250516,110100,27087325,613,613,613,613,0
20250516,110000,27087325,613,613,613,613,110
20250516,105900,27019895,613,613,613,613,0
20250516,105800,27019895,613,613,613,613,0
20250516,105700,27019895,613,613,613,613,20
20250516,105600,27007635,613,613,613,613,53
20250516,105500,26975146,613,613,613,613,0
20250516,105400,26975146,613,613,613,613,3
20250516,105300,26973307,613,613,613,613,0
20250516,105200,26973307,613,613,613,613,0
20250516,105100,26973307,613,613,613,613,0
20250516,105000,26973307,613,613,613,613,0
20250516,104900,26973307,613,613,613,613,0
20250516,104800,26973307,613,613,613,613,0
20250516,104700,26973307,613,613,613,613,10
20250516,104600,26967177,613,613,613,613,281
20250516,104500,26794924,610,610,610,610,0
20250516,104400,26794924,610,610,610,610,0
20250516,104300,26794924,610,610,610,610,5
20250516,104200,26791874,613,613,613,613,0
20250516,104100,26791874,613,613,613,613,0
20250516,104000,26791874,613,613,613,613,0
20250516,103900,26791874,613,613,613,613,1
20250516,103800,26791261,610,610,610,610,5
20250516,103700,26788211,613,613,613,613,0
20250516,103600,26788211,613,613,613,613,0
20250516,103500,26788211,613,613,613,613,0
20250516,103400,26788211,613,613,613,613,0
20250516,103300,26788211,613,613,613,613,0
20250516,103200,26788211,613,613,613,613,0
20250516,103100,26788211,613,613,613,613,0
20250516,103000,26788211,613,613,613,613,0
20250516,102900,26788211,613,613,613,613,0
20250516,102800,26788211,613,613,613,613,0
20250516,102700,26788211,613,611,613,611,239
20250516,102600,26642180,611,612,612,611,652
20250516,102500,26243484,613,613,613,613,0
20250516,102400,26243484,613,613,613,613,0
20250516,102300,26243484,613,613,613,613,300
20250516,102200,26059584,613,613,613,613,100
20250516,102100,25998284,613,613,613,613,10
20250516,102000,25992154,612,612,612,612,158
20250516,101900,25895458,613,613,613,613,0
20250516,101800,25895458,613,613,613,613,0
20250516,101700,25895458,613,613,613,613,0
20250516,101600,25895458,613,613,613,613,0
20250516,101500,25895458,613,613,613,613,0
20250516,101400,25895458,613,613,613,613,0
20250516,101300,25895458,613,613,613,613,1
20250516,101200,25894845,612,612,612,612,0
20250516,101100,25894845,612,612,612,612,0
20250516,101000,25894845,612,612,612,612,2
20250516,100900,25893621,613,613,613,613,0
20250516,100800,25893621,613,613,613,613,0
20250516,100700,25893621,613,613,613,613,0
20250516,100600,25893621,613,613,613,613,0
20250516,100500,25893621,613,613,613,613,0
20250516,100400,25893621,613,613,613,613,0
20250516,100300,25893621,613,613,613,613,0
20250516,100200,25893621,613,613,613,613,0
20250516,100100,25893621,613,613,613,613,0
20250516,100000,25893621,613,613,613,613,0
20250516,095900,25893621,613,613,613,613,0
20250516,095800,25893621,613,613,613,613,0
20250516,095700,25893621,613,613,613,613,136
20250516,095600,25810253,613,613,613,613,0
20250516,095500,25810253,613,613,613,613,0
20250516,095400,25810253,613,613,613,613,0
20250516,095300,25810253,613,613,613,613,0
20250516,095200,25810253,613,613,613,613,1
20250516,095100,25809640,612,612,612,612,0
20250516,095000,25809640,612,612,612,612,0
20250516,094900,25809640,612,612,612,612,100
20250516,094800,25748440,612,612,612,612,0
20250516,094700,25748440,612,612,612,612,0
20250516,094600,25748440,612,612,612,612,0
20250516,094500,25748440,612,612,612,612,2
20250516,094400,25747216,612,612,612,612,0
20250516,094300,25747216,612,612,612,612,0
20250516,094200,25747216,612,612,612,612,0
20250516,094100,25747216,612,612,612,612,9
20250516,094000,25741708,611,611,611,611,2532
20250516,093900,24194656,611,611,611,611,0
20250516,093800,24194656,611,611,611,611,0
20250516,093700,24194656,611,611,611,611,300
20250516,093600,24011356,611,611,611,611,0
20250516,093500,24011356,611,611,611,611,0
20250516,093400,24011356,611,611,611,611,0
20250516,093300,24011356,611,611,611,611,0
20250516,093200,24011356,611,611,611,611,0
20250516,093100,24011356,611,611,611,611,0
20250516,093000,24011356,611,611,611,611,0
20250516,092900,24011356,611,611,611,611,0
20250516,092800,24011356,611,611,611,611,0
20250516,092700,24011356,611,611,611,611,0
20250516,092600,24011356,611,611,611,611,0
20250516,092500,24011356,611,611,611,611,0
20250516,092400,24011356,611,611,611,611,0
20250516,092300,24011356,611,611,611,611,1500
20250516,092200,23094856,611,610,611,610,1222
20250516,092100,22349426,610,610,610,610,0
20250516,092000,22349426,610,610,610,610,0
20250516,091900,22349426,610,610,610,610,100
20250516,091800,22288426,610,610,610,610,1997
20250516,091700,21070256,610,610,610,610,890
20250516,091600,20527356,610,610,610,610,24
20250516,091500,20512716,610,610,610,610,0
20250516,091400,20512716,610,610,610,610,0
20250516,091300,20512716,610,610,610,610,0
20250516,091200,20512716,610,610,610,610,0
20250516,091100,20512716,610,610,610,610,8043
20250516,091000,15606486,610,610,610,610,0
20250516,090900,15606486,610,610,610,610,0
20250516,090800,15606486,610,610,610,610,0
20250516,090700,15606486,610,608,610,608,1183
20250516,090600,14887220,608,609,609,608,441
20250516,090500,14618881,609,609,609,609,1467
20250516,090400,13725478,608,608,608,608,356
20250516,090300,13509030,608,607,608,607,3785
20250516,090200,11210305,608,609,609,607,2546
20250516,090100,9664880,607,610,610,606,10274
20250516,090000,3409290,610,610,610,610,5589
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192100 34287260 613 613 613 613 140
3 20250516 192000 34287260 613 613 613 613 0
4 20250516 191900 34287260 613 613 613 613 0
5 20250516 191800 34287260 613 613 613 613 0
6 20250516 191700 34287260 613 613 613 613 0
7 20250516 191600 34287260 613 613 613 613 0
8 20250516 191500 34287260 613 613 613 613 0
9 20250516 191400 34287260 613 613 613 613 0
10 20250516 191300 34287260 613 613 613 613 0
11 20250516 191200 34287260 613 613 613 613 0
12 20250516 191100 34287260 613 613 613 613 0
13 20250516 191000 34287260 613 613 613 613 0
14 20250516 190900 34287260 613 613 613 613 0
15 20250516 190800 34287260 613 613 613 613 0
16 20250516 190700 34287260 613 613 613 613 0
17 20250516 190600 34287260 613 613 613 613 0
18 20250516 190500 34287260 613 613 613 613 0
19 20250516 190400 34287260 613 613 613 613 0
20 20250516 190300 34287260 613 613 613 613 0
21 20250516 190200 34287260 613 613 613 613 0
22 20250516 190100 34287260 613 613 613 613 0
23 20250516 190000 34287260 613 613 613 613 0
24 20250516 185900 34287260 613 613 613 613 0
25 20250516 185800 34287260 613 613 613 613 0
26 20250516 185700 34287260 613 613 613 613 0
27 20250516 185600 34287260 613 613 613 613 0
28 20250516 185500 34287260 613 613 613 613 0
29 20250516 185400 34287260 613 613 613 613 0
30 20250516 185300 34287260 613 613 613 613 0
31 20250516 185200 34287260 613 613 613 613 0
32 20250516 185100 34287260 613 613 613 613 140
33 20250516 185000 34287260 613 613 613 613 0
34 20250516 184900 34287260 613 613 613 613 0
35 20250516 184800 34287260 613 613 613 613 0
36 20250516 184700 34287260 613 613 613 613 0
37 20250516 184600 34287260 613 613 613 613 0
38 20250516 184500 34287260 613 613 613 613 0
39 20250516 184400 34287260 613 613 613 613 0
40 20250516 184300 34287260 613 613 613 613 0
41 20250516 184200 34287260 613 613 613 613 0
42 20250516 184100 34287260 613 613 613 613 0
43 20250516 184000 34287260 613 613 613 613 0
44 20250516 183900 34287260 613 613 613 613 0
45 20250516 183800 34287260 613 613 613 613 0
46 20250516 183700 34287260 613 613 613 613 0
47 20250516 183600 34287260 613 613 613 613 0
48 20250516 183500 34287260 613 613 613 613 0
49 20250516 183400 34287260 613 613 613 613 0
50 20250516 183300 34287260 613 613 613 613 0
51 20250516 183200 34287260 613 613 613 613 0
52 20250516 183100 34287260 613 613 613 613 0
53 20250516 183000 34287260 613 613 613 613 0
54 20250516 182900 34287260 613 613 613 613 0
55 20250516 182800 34287260 613 613 613 613 0
56 20250516 182700 34287260 613 613 613 613 0
57 20250516 182600 34287260 613 613 613 613 0
58 20250516 182500 34287260 613 613 613 613 0
59 20250516 182400 34287260 613 613 613 613 0
60 20250516 182300 34287260 613 613 613 613 0
61 20250516 182200 34287260 613 613 613 613 0
62 20250516 182100 34287260 613 613 613 613 140
63 20250516 182000 34287260 613 613 613 613 0
64 20250516 181900 34287260 613 613 613 613 0
65 20250516 181800 34287260 613 613 613 613 0
66 20250516 181700 34287260 613 613 613 613 0
67 20250516 181600 34287260 613 613 613 613 0
68 20250516 181500 34287260 613 613 613 613 0
69 20250516 181400 34287260 613 613 613 613 0
70 20250516 181300 34287260 613 613 613 613 0
71 20250516 181200 34287260 613 613 613 613 0
72 20250516 181100 34287260 613 613 613 613 0
73 20250516 181000 34287260 613 613 613 613 0
74 20250516 180900 34287260 613 613 613 613 0
75 20250516 180800 34287260 613 613 613 613 0
76 20250516 180700 34287260 613 613 613 613 0
77 20250516 180600 34287260 613 613 613 613 0
78 20250516 180500 34287260 613 613 613 613 0
79 20250516 180400 34287260 613 613 613 613 0
80 20250516 180300 34287260 613 613 613 613 0
81 20250516 180200 34287260 613 613 613 613 0
82 20250516 180100 34287260 613 613 613 613 0
83 20250516 180000 34287260 613 613 613 613 0
84 20250516 175900 34287260 613 613 613 613 0
85 20250516 175800 34287260 613 613 613 613 0
86 20250516 175700 34287260 613 613 613 613 0
87 20250516 175600 34287260 613 613 613 613 0
88 20250516 175500 34287260 613 613 613 613 0
89 20250516 175400 34287260 613 613 613 613 0
90 20250516 175300 34287260 613 613 613 613 0
91 20250516 175200 34287260 613 613 613 613 0
92 20250516 175100 34287260 613 613 613 613 140
93 20250516 175000 34287260 613 613 613 613 0
94 20250516 174900 34287260 613 613 613 613 0
95 20250516 174800 34287260 613 613 613 613 0
96 20250516 174700 34287260 613 613 613 613 0
97 20250516 174600 34287260 613 613 613 613 0
98 20250516 174500 34287260 613 613 613 613 0
99 20250516 174400 34287260 613 613 613 613 0
100 20250516 174300 34287260 613 613 613 613 0
101 20250516 174200 34287260 613 613 613 613 0
102 20250516 174100 34287260 613 613 613 613 0
103 20250516 174000 34287260 613 613 613 613 0
104 20250516 173900 34287260 613 613 613 613 0
105 20250516 173800 34287260 613 613 613 613 0
106 20250516 173700 34287260 613 613 613 613 0
107 20250516 173600 34287260 613 613 613 613 0
108 20250516 173500 34287260 613 613 613 613 0
109 20250516 173400 34287260 613 613 613 613 0
110 20250516 173300 34287260 613 613 613 613 0
111 20250516 173200 34287260 613 613 613 613 0
112 20250516 173100 34287260 613 613 613 613 0
113 20250516 173000 34287260 613 613 613 613 0
114 20250516 172900 34287260 613 613 613 613 0
115 20250516 172800 34287260 613 613 613 613 0
116 20250516 172700 34287260 613 613 613 613 0
117 20250516 172600 34287260 613 613 613 613 0
118 20250516 172500 34287260 613 613 613 613 0
119 20250516 172400 34287260 613 613 613 613 0
120 20250516 172300 34287260 613 613 613 613 0
121 20250516 172200 34287260 613 613 613 613 0
122 20250516 172100 34287260 613 613 613 613 140
123 20250516 172000 34287260 613 613 613 613 0
124 20250516 171900 34287260 613 613 613 613 0
125 20250516 171800 34287260 613 613 613 613 0
126 20250516 171700 34287260 613 613 613 613 0
127 20250516 171600 34287260 613 613 613 613 0
128 20250516 171500 34287260 613 613 613 613 0
129 20250516 171400 34287260 613 613 613 613 0
130 20250516 171300 34287260 613 613 613 613 0
131 20250516 171200 34287260 613 613 613 613 0
132 20250516 171100 34287260 613 613 613 613 0
133 20250516 171000 34287260 613 613 613 613 0
134 20250516 170900 34287260 613 613 613 613 0
135 20250516 170800 34287260 613 613 613 613 0
136 20250516 170700 34287260 613 613 613 613 0
137 20250516 170600 34287260 613 613 613 613 0
138 20250516 170500 34287260 613 613 613 613 0
139 20250516 170400 34287260 613 613 613 613 0
140 20250516 170300 34287260 613 613 613 613 0
141 20250516 170200 34287260 613 613 613 613 0
142 20250516 170100 34287260 613 613 613 613 0
143 20250516 170000 34287260 613 613 613 613 0
144 20250516 165900 34287260 613 613 613 613 0
145 20250516 165800 34287260 613 613 613 613 0
146 20250516 165700 34287260 613 613 613 613 0
147 20250516 165600 34287260 613 613 613 613 0
148 20250516 165500 34287260 613 613 613 613 0
149 20250516 165400 34287260 613 613 613 613 0
150 20250516 165300 34287260 613 613 613 613 0
151 20250516 165200 34287260 613 613 613 613 0
152 20250516 165100 34287260 613 613 613 613 140
153 20250516 165000 34287260 613 613 613 613 0
154 20250516 164900 34287260 613 613 613 613 0
155 20250516 164800 34287260 613 613 613 613 0
156 20250516 164700 34287260 613 613 613 613 0
157 20250516 164600 34287260 613 613 613 613 0
158 20250516 164500 34287260 613 613 613 613 0
159 20250516 164400 34287260 613 613 613 613 0
160 20250516 164300 34287260 613 613 613 613 0
161 20250516 164200 34287260 613 613 613 613 0
162 20250516 164100 34287260 613 613 613 613 0
163 20250516 164000 34287260 613 613 613 613 0
164 20250516 163900 34287260 613 613 613 613 0
165 20250516 163800 34287260 613 613 613 613 0
166 20250516 163700 34287260 613 613 613 613 0
167 20250516 163600 34287260 613 613 613 613 0
168 20250516 163500 34287260 613 613 613 613 0
169 20250516 163400 34287260 613 613 613 613 0
170 20250516 163300 34287260 613 613 613 613 0
171 20250516 163200 34287260 613 613 613 613 0
172 20250516 163100 34287260 613 613 613 613 0
173 20250516 163000 34287260 613 613 613 613 0
174 20250516 162900 34287260 613 613 613 613 0
175 20250516 162800 34287260 613 613 613 613 0
176 20250516 162700 34287260 613 613 613 613 0
177 20250516 162600 34287260 613 613 613 613 0
178 20250516 162500 34287260 613 613 613 613 0
179 20250516 162400 34287260 613 613 613 613 0
180 20250516 162300 34287260 613 613 613 613 0
181 20250516 162200 34287260 613 613 613 613 0
182 20250516 162100 34287260 613 613 613 613 140
183 20250516 162000 34287260 613 613 613 613 0
184 20250516 161900 34287260 613 613 613 613 0
185 20250516 161800 34287260 613 613 613 613 0
186 20250516 161700 34287260 613 613 613 613 0
187 20250516 161600 34287260 613 613 613 613 0
188 20250516 161500 34287260 613 613 613 613 0
189 20250516 161400 34287260 613 613 613 613 0
190 20250516 161300 34287260 613 613 613 613 0
191 20250516 161200 34287260 613 613 613 613 0
192 20250516 161100 34287260 613 613 613 613 0
193 20250516 161000 34287260 613 613 613 613 0
194 20250516 160900 34287260 613 613 613 613 0
195 20250516 160800 34287260 613 613 613 613 0
196 20250516 160700 34287260 613 613 613 613 0
197 20250516 160600 34287260 613 613 613 613 0
198 20250516 160500 34287260 613 613 613 613 0
199 20250516 160400 34287260 613 613 613 613 0
200 20250516 160300 34287260 613 613 613 613 0
201 20250516 160200 34287260 613 613 613 613 0
202 20250516 160100 34287260 613 613 613 613 0
203 20250516 160000 34287260 613 613 613 613 0
204 20250516 155900 34287260 613 613 613 613 0
205 20250516 155800 34287260 613 613 613 613 0
206 20250516 155700 34287260 613 613 613 613 0
207 20250516 155600 34287260 613 613 613 613 0
208 20250516 155500 34287260 613 613 613 613 0
209 20250516 155400 34287260 613 613 613 613 0
210 20250516 155300 34287260 613 613 613 613 0
211 20250516 155200 34287260 613 613 613 613 0
212 20250516 155100 34287260 613 613 613 613 140
213 20250516 155000 34287260 613 613 613 613 0
214 20250516 154900 34287260 613 613 613 613 0
215 20250516 154800 34287260 613 613 613 613 0
216 20250516 154700 34287260 613 613 613 613 0
217 20250516 154600 34287260 613 613 613 613 0
218 20250516 154500 34287260 613 613 613 613 0
219 20250516 154400 34287260 613 613 613 613 0
220 20250516 154300 34287260 613 613 613 613 0
221 20250516 154200 34287260 613 613 613 613 0
222 20250516 154100 34287260 613 613 613 613 0
223 20250516 154000 34287260 613 613 613 613 0
224 20250516 153900 34287260 613 613 613 613 0
225 20250516 153800 34287260 613 613 613 613 0
226 20250516 153700 34287260 613 613 613 613 0
227 20250516 153600 34287260 613 613 613 613 0
228 20250516 153500 34287260 613 613 613 613 0
229 20250516 153400 34287260 613 613 613 613 0
230 20250516 153300 34287260 613 613 613 613 0
231 20250516 153200 34287260 613 613 613 613 0
232 20250516 153100 34287260 613 613 613 613 0
233 20250516 153000 34287260 613 613 613 613 140
234 20250516 152900 34201440 613 613 613 613 0
235 20250516 152800 34201440 613 613 613 613 0
236 20250516 152700 34201440 613 613 613 613 0
237 20250516 152600 34201440 613 613 613 613 0
238 20250516 152500 34201440 613 613 613 613 0
239 20250516 152400 34201440 613 613 613 613 0
240 20250516 152300 34201440 613 613 613 613 0
241 20250516 152200 34201440 613 613 613 613 0
242 20250516 152100 34201440 613 613 613 613 0
243 20250516 152000 34201440 613 613 613 613 0
244 20250516 151900 34201440 613 610 613 607 3572
245 20250516 151800 32029571 613 613 613 613 0
246 20250516 151700 32029571 613 613 613 613 0
247 20250516 151600 32029571 613 613 613 613 0
248 20250516 151500 32029571 613 613 613 613 0
249 20250516 151400 32029571 613 613 613 613 0
250 20250516 151300 32029571 613 613 613 613 0
251 20250516 151200 32029571 613 613 613 613 0
252 20250516 151100 32029571 613 610 613 609 1917
253 20250516 151000 30861856 613 613 613 613 0
254 20250516 150900 30861856 613 613 613 613 0
255 20250516 150800 30861856 613 613 613 613 0
256 20250516 150700 30861856 613 613 613 613 44
257 20250516 150600 30834884 613 613 613 613 0
258 20250516 150500 30834884 613 613 613 613 1
259 20250516 150400 30834271 613 613 613 613 0
260 20250516 150300 30834271 613 613 613 613 0
261 20250516 150200 30834271 613 613 613 613 0
262 20250516 150100 30834271 613 613 613 613 0
263 20250516 150000 30834271 613 613 613 613 0
264 20250516 145900 30834271 613 613 613 613 0
265 20250516 145800 30834271 613 613 613 613 0
266 20250516 145700 30834271 613 613 613 613 1
267 20250516 145600 30833658 613 613 613 613 0
268 20250516 145500 30833658 613 613 613 613 0
269 20250516 145400 30833658 613 613 613 613 0
270 20250516 145300 30833658 613 613 613 613 0
271 20250516 145200 30833658 613 613 613 613 0
272 20250516 145100 30833658 613 613 613 613 0
273 20250516 145000 30833658 613 613 613 613 0
274 20250516 144900 30833658 613 613 613 613 0
275 20250516 144800 30833658 613 613 613 613 0
276 20250516 144700 30833658 613 613 613 613 0
277 20250516 144600 30833658 613 613 613 613 0
278 20250516 144500 30833658 613 613 613 613 0
279 20250516 144400 30833658 613 613 613 613 0
280 20250516 144300 30833658 613 613 613 613 0
281 20250516 144200 30833658 613 613 613 613 0
282 20250516 144100 30833658 613 613 613 613 0
283 20250516 144000 30833658 613 613 613 613 0
284 20250516 143900 30833658 613 613 613 613 0
285 20250516 143800 30833658 613 613 613 613 0
286 20250516 143700 30833658 613 613 613 613 0
287 20250516 143600 30833658 613 613 613 613 0
288 20250516 143500 30833658 613 613 613 613 0
289 20250516 143400 30833658 613 613 613 613 0
290 20250516 143300 30833658 613 613 613 613 0
291 20250516 143200 30833658 613 613 613 613 0
292 20250516 143100 30833658 613 613 613 613 0
293 20250516 143000 30833658 613 613 613 613 0
294 20250516 142900 30833658 613 613 613 613 0
295 20250516 142800 30833658 613 613 613 613 0
296 20250516 142700 30833658 613 613 613 613 0
297 20250516 142600 30833658 613 613 613 613 0
298 20250516 142500 30833658 613 613 613 613 0
299 20250516 142400 30833658 613 613 613 613 0
300 20250516 142300 30833658 613 613 613 613 0
301 20250516 142200 30833658 613 613 613 613 0
302 20250516 142100 30833658 613 613 613 613 0
303 20250516 142000 30833658 613 613 613 613 0
304 20250516 141900 30833658 613 613 613 613 0
305 20250516 141800 30833658 613 613 613 613 0
306 20250516 141700 30833658 613 613 613 613 0
307 20250516 141600 30833658 613 613 613 613 0
308 20250516 141500 30833658 613 613 613 613 2
309 20250516 141400 30832432 610 610 610 610 0
310 20250516 141300 30832432 610 610 610 610 0
311 20250516 141200 30832432 610 610 610 610 0
312 20250516 141100 30832432 610 610 610 610 0
313 20250516 141000 30832432 610 610 610 610 0
314 20250516 140900 30832432 610 610 610 610 1
315 20250516 140800 30831822 613 613 613 613 0
316 20250516 140700 30831822 613 613 613 613 0
317 20250516 140600 30831822 613 613 613 613 0
318 20250516 140500 30831822 613 613 613 613 0
319 20250516 140400 30831822 613 613 613 613 0
320 20250516 140300 30831822 613 613 613 613 0
321 20250516 140200 30831822 613 613 613 613 0
322 20250516 140100 30831822 613 613 613 613 0
323 20250516 140000 30831822 613 613 613 613 1
324 20250516 135900 30831209 613 613 613 613 3
325 20250516 135800 30829370 610 611 611 610 1210
326 20250516 135700 30090177 612 612 612 612 15
327 20250516 135600 30080997 613 613 613 613 0
328 20250516 135500 30080997 613 613 613 613 0
329 20250516 135400 30080997 613 613 613 613 0
330 20250516 135300 30080997 613 613 613 613 0
331 20250516 135200 30080997 613 613 613 613 0
332 20250516 135100 30080997 613 613 613 613 0
333 20250516 135000 30080997 613 613 613 613 0
334 20250516 134900 30080997 613 613 613 613 0
335 20250516 134800 30080997 613 613 613 613 0
336 20250516 134700 30080997 613 613 613 613 0
337 20250516 134600 30080997 613 613 613 613 0
338 20250516 134500 30080997 613 613 613 613 0
339 20250516 134400 30080997 613 613 613 613 0
340 20250516 134300 30080997 613 613 613 613 0
341 20250516 134200 30080997 613 613 613 613 0
342 20250516 134100 30080997 613 613 613 613 10
343 20250516 134000 30074867 613 613 613 613 0
344 20250516 133900 30074867 613 612 613 612 312
345 20250516 133800 29883922 612 612 612 612 0
346 20250516 133700 29883922 612 612 612 612 0
347 20250516 133600 29883922 612 612 612 612 0
348 20250516 133500 29883922 612 612 612 612 0
349 20250516 133400 29883922 612 612 612 612 0
350 20250516 133300 29883922 612 612 612 612 0
351 20250516 133200 29883922 612 612 612 612 0
352 20250516 133100 29883922 612 612 612 612 0
353 20250516 133000 29883922 612 612 612 612 12
354 20250516 132900 29876578 613 613 613 613 0
355 20250516 132800 29876578 613 613 613 613 0
356 20250516 132700 29876578 613 613 613 613 0
357 20250516 132600 29876578 613 613 613 613 0
358 20250516 132500 29876578 613 613 613 613 0
359 20250516 132400 29876578 613 613 613 613 0
360 20250516 132300 29876578 613 613 613 613 0
361 20250516 132200 29876578 613 613 613 613 0
362 20250516 132100 29876578 613 610 613 610 3094
363 20250516 132000 27984153 611 611 611 611 0
364 20250516 131900 27984153 611 611 611 611 0
365 20250516 131800 27984153 611 611 611 611 0
366 20250516 131700 27984153 611 611 611 611 0
367 20250516 131600 27984153 611 611 611 611 0
368 20250516 131500 27984153 611 611 611 611 0
369 20250516 131400 27984153 611 611 611 611 0
370 20250516 131300 27984153 611 611 611 611 0
371 20250516 131200 27984153 611 611 611 611 30
372 20250516 131100 27965823 611 611 611 611 0
373 20250516 131000 27965823 611 611 611 611 0
374 20250516 130900 27965823 611 611 611 611 0
375 20250516 130800 27965823 611 611 611 611 0
376 20250516 130700 27965823 611 611 611 611 0
377 20250516 130600 27965823 611 611 611 611 0
378 20250516 130500 27965823 611 611 611 611 1
379 20250516 130400 27965212 611 611 611 611 0
380 20250516 130300 27965212 611 611 611 611 0
381 20250516 130200 27965212 611 611 611 611 0
382 20250516 130100 27965212 611 611 611 611 0
383 20250516 130000 27965212 611 611 611 611 0
384 20250516 125900 27965212 611 611 611 611 10
385 20250516 125800 27959102 611 611 611 611 0
386 20250516 125700 27959102 611 611 611 611 2
387 20250516 125600 27957880 611 611 611 611 0
388 20250516 125500 27957880 611 611 611 611 0
389 20250516 125400 27957880 611 611 611 611 0
390 20250516 125300 27957880 611 610 611 610 2
391 20250516 125200 27956659 611 611 611 611 0
392 20250516 125100 27956659 611 611 611 611 0
393 20250516 125000 27956659 611 611 611 611 0
394 20250516 124900 27956659 611 611 611 611 0
395 20250516 124800 27956659 611 611 611 611 818
396 20250516 124700 27456861 611 611 611 611 10
397 20250516 124600 27450751 611 611 611 611 3
398 20250516 124500 27448918 611 611 611 611 0
399 20250516 124400 27448918 611 611 611 611 0
400 20250516 124300 27448918 611 611 611 611 38
401 20250516 124200 27425700 612 612 612 612 0
402 20250516 124100 27425700 612 612 612 612 0
403 20250516 124000 27425700 612 612 612 612 81
404 20250516 123900 27376128 612 612 612 612 0
405 20250516 123800 27376128 612 612 612 612 0
406 20250516 123700 27376128 612 612 612 612 0
407 20250516 123600 27376128 612 612 612 612 0
408 20250516 123500 27376128 612 612 612 612 3
409 20250516 123400 27374292 611 611 611 611 0
410 20250516 123300 27374292 611 611 611 611 2
411 20250516 123200 27373070 612 612 612 612 0
412 20250516 123100 27373070 612 612 612 612 0
413 20250516 123000 27373070 612 612 612 612 0
414 20250516 122900 27373070 612 612 612 612 0
415 20250516 122800 27373070 612 612 612 612 0
416 20250516 122700 27373070 612 612 612 612 0
417 20250516 122600 27373070 612 612 612 612 0
418 20250516 122500 27373070 612 612 612 612 0
419 20250516 122400 27373070 612 612 612 612 0
420 20250516 122300 27373070 612 612 612 612 0
421 20250516 122200 27373070 612 612 612 612 0
422 20250516 122100 27373070 612 612 612 612 0
423 20250516 122000 27373070 612 612 612 612 0
424 20250516 121900 27373070 612 612 612 612 0
425 20250516 121800 27373070 612 612 612 612 0
426 20250516 121700 27373070 612 612 612 612 0
427 20250516 121600 27373070 612 612 612 612 0
428 20250516 121500 27373070 612 612 612 612 0
429 20250516 121400 27373070 612 612 612 612 0
430 20250516 121300 27373070 612 612 612 612 0
431 20250516 121200 27373070 612 612 612 612 0
432 20250516 121100 27373070 612 612 612 612 0
433 20250516 121000 27373070 612 612 612 612 0
434 20250516 120900 27373070 612 612 612 612 1
435 20250516 120800 27372458 610 610 610 610 0
436 20250516 120700 27372458 610 610 610 610 2
437 20250516 120600 27371238 612 612 612 612 5
438 20250516 120500 27368178 612 612 612 612 0
439 20250516 120400 27368178 612 612 612 612 0
440 20250516 120300 27368178 612 612 612 612 0
441 20250516 120200 27368178 612 612 612 612 0
442 20250516 120100 27368178 612 612 612 612 0
443 20250516 120000 27368178 612 612 612 612 0
444 20250516 115900 27368178 612 612 612 612 0
445 20250516 115800 27368178 612 612 612 612 0
446 20250516 115700 27368178 612 612 612 612 0
447 20250516 115600 27368178 612 612 612 612 0
448 20250516 115500 27368178 612 612 612 612 1
449 20250516 115400 27367566 611 611 611 611 0
450 20250516 115300 27367566 611 611 611 611 55
451 20250516 115200 27333961 612 612 612 612 0
452 20250516 115100 27333961 612 612 612 612 0
453 20250516 115000 27333961 612 612 612 612 0
454 20250516 114900 27333961 612 612 612 612 0
455 20250516 114800 27333961 612 612 612 612 0
456 20250516 114700 27333961 612 612 612 612 0
457 20250516 114600 27333961 612 612 612 612 0
458 20250516 114500 27333961 612 612 612 612 0
459 20250516 114400 27333961 612 612 612 612 0
460 20250516 114300 27333961 612 612 612 612 0
461 20250516 114200 27333961 612 612 612 612 0
462 20250516 114100 27333961 612 612 612 612 0
463 20250516 114000 27333961 612 612 612 612 0
464 20250516 113900 27333961 612 612 612 612 0
465 20250516 113800 27333961 612 612 612 612 0
466 20250516 113700 27333961 612 612 612 612 0
467 20250516 113600 27333961 612 612 612 612 0
468 20250516 113500 27333961 612 612 612 612 0
469 20250516 113400 27333961 612 612 612 612 0
470 20250516 113300 27333961 612 612 612 612 0
471 20250516 113200 27333961 612 612 612 612 0
472 20250516 113100 27333961 612 612 612 612 0
473 20250516 113000 27333961 612 612 612 612 0
474 20250516 112900 27333961 612 612 612 612 0
475 20250516 112800 27333961 612 612 612 612 0
476 20250516 112700 27333961 612 612 612 612 0
477 20250516 112600 27333961 612 612 612 612 12
478 20250516 112500 27326617 612 612 612 612 0
479 20250516 112400 27326617 612 612 612 612 0
480 20250516 112300 27326617 612 612 612 612 0
481 20250516 112200 27326617 612 612 612 612 0
482 20250516 112100 27326617 612 612 612 612 0
483 20250516 112000 27326617 612 612 612 612 0
484 20250516 111900 27326617 612 612 612 612 1
485 20250516 111800 27326005 612 612 612 612 132
486 20250516 111700 27245221 612 612 612 612 0
487 20250516 111600 27245221 612 612 612 612 0
488 20250516 111500 27245221 612 612 612 612 0
489 20250516 111400 27245221 612 612 612 612 55
490 20250516 111300 27211561 612 612 612 612 102
491 20250516 111200 27149137 612 612 612 612 0
492 20250516 111100 27149137 612 612 612 612 0
493 20250516 111000 27149137 612 612 612 612 0
494 20250516 110900 27149137 612 612 612 612 0
495 20250516 110800 27149137 612 612 612 612 0
496 20250516 110700 27149137 612 612 612 612 0
497 20250516 110600 27149137 612 612 612 612 0
498 20250516 110500 27149137 612 612 612 612 101
499 20250516 110400 27087325 613 613 613 613 0
500 20250516 110300 27087325 613 613 613 613 0
501 20250516 110200 27087325 613 613 613 613 0
502 20250516 110100 27087325 613 613 613 613 0
503 20250516 110000 27087325 613 613 613 613 110
504 20250516 105900 27019895 613 613 613 613 0
505 20250516 105800 27019895 613 613 613 613 0
506 20250516 105700 27019895 613 613 613 613 20
507 20250516 105600 27007635 613 613 613 613 53
508 20250516 105500 26975146 613 613 613 613 0
509 20250516 105400 26975146 613 613 613 613 3
510 20250516 105300 26973307 613 613 613 613 0
511 20250516 105200 26973307 613 613 613 613 0
512 20250516 105100 26973307 613 613 613 613 0
513 20250516 105000 26973307 613 613 613 613 0
514 20250516 104900 26973307 613 613 613 613 0
515 20250516 104800 26973307 613 613 613 613 0
516 20250516 104700 26973307 613 613 613 613 10
517 20250516 104600 26967177 613 613 613 613 281
518 20250516 104500 26794924 610 610 610 610 0
519 20250516 104400 26794924 610 610 610 610 0
520 20250516 104300 26794924 610 610 610 610 5
521 20250516 104200 26791874 613 613 613 613 0
522 20250516 104100 26791874 613 613 613 613 0
523 20250516 104000 26791874 613 613 613 613 0
524 20250516 103900 26791874 613 613 613 613 1
525 20250516 103800 26791261 610 610 610 610 5
526 20250516 103700 26788211 613 613 613 613 0
527 20250516 103600 26788211 613 613 613 613 0
528 20250516 103500 26788211 613 613 613 613 0
529 20250516 103400 26788211 613 613 613 613 0
530 20250516 103300 26788211 613 613 613 613 0
531 20250516 103200 26788211 613 613 613 613 0
532 20250516 103100 26788211 613 613 613 613 0
533 20250516 103000 26788211 613 613 613 613 0
534 20250516 102900 26788211 613 613 613 613 0
535 20250516 102800 26788211 613 613 613 613 0
536 20250516 102700 26788211 613 611 613 611 239
537 20250516 102600 26642180 611 612 612 611 652
538 20250516 102500 26243484 613 613 613 613 0
539 20250516 102400 26243484 613 613 613 613 0
540 20250516 102300 26243484 613 613 613 613 300
541 20250516 102200 26059584 613 613 613 613 100
542 20250516 102100 25998284 613 613 613 613 10
543 20250516 102000 25992154 612 612 612 612 158
544 20250516 101900 25895458 613 613 613 613 0
545 20250516 101800 25895458 613 613 613 613 0
546 20250516 101700 25895458 613 613 613 613 0
547 20250516 101600 25895458 613 613 613 613 0
548 20250516 101500 25895458 613 613 613 613 0
549 20250516 101400 25895458 613 613 613 613 0
550 20250516 101300 25895458 613 613 613 613 1
551 20250516 101200 25894845 612 612 612 612 0
552 20250516 101100 25894845 612 612 612 612 0
553 20250516 101000 25894845 612 612 612 612 2
554 20250516 100900 25893621 613 613 613 613 0
555 20250516 100800 25893621 613 613 613 613 0
556 20250516 100700 25893621 613 613 613 613 0
557 20250516 100600 25893621 613 613 613 613 0
558 20250516 100500 25893621 613 613 613 613 0
559 20250516 100400 25893621 613 613 613 613 0
560 20250516 100300 25893621 613 613 613 613 0
561 20250516 100200 25893621 613 613 613 613 0
562 20250516 100100 25893621 613 613 613 613 0
563 20250516 100000 25893621 613 613 613 613 0
564 20250516 095900 25893621 613 613 613 613 0
565 20250516 095800 25893621 613 613 613 613 0
566 20250516 095700 25893621 613 613 613 613 136
567 20250516 095600 25810253 613 613 613 613 0
568 20250516 095500 25810253 613 613 613 613 0
569 20250516 095400 25810253 613 613 613 613 0
570 20250516 095300 25810253 613 613 613 613 0
571 20250516 095200 25810253 613 613 613 613 1
572 20250516 095100 25809640 612 612 612 612 0
573 20250516 095000 25809640 612 612 612 612 0
574 20250516 094900 25809640 612 612 612 612 100
575 20250516 094800 25748440 612 612 612 612 0
576 20250516 094700 25748440 612 612 612 612 0
577 20250516 094600 25748440 612 612 612 612 0
578 20250516 094500 25748440 612 612 612 612 2
579 20250516 094400 25747216 612 612 612 612 0
580 20250516 094300 25747216 612 612 612 612 0
581 20250516 094200 25747216 612 612 612 612 0
582 20250516 094100 25747216 612 612 612 612 9
583 20250516 094000 25741708 611 611 611 611 2532
584 20250516 093900 24194656 611 611 611 611 0
585 20250516 093800 24194656 611 611 611 611 0
586 20250516 093700 24194656 611 611 611 611 300
587 20250516 093600 24011356 611 611 611 611 0
588 20250516 093500 24011356 611 611 611 611 0
589 20250516 093400 24011356 611 611 611 611 0
590 20250516 093300 24011356 611 611 611 611 0
591 20250516 093200 24011356 611 611 611 611 0
592 20250516 093100 24011356 611 611 611 611 0
593 20250516 093000 24011356 611 611 611 611 0
594 20250516 092900 24011356 611 611 611 611 0
595 20250516 092800 24011356 611 611 611 611 0
596 20250516 092700 24011356 611 611 611 611 0
597 20250516 092600 24011356 611 611 611 611 0
598 20250516 092500 24011356 611 611 611 611 0
599 20250516 092400 24011356 611 611 611 611 0
600 20250516 092300 24011356 611 611 611 611 1500
601 20250516 092200 23094856 611 610 611 610 1222
602 20250516 092100 22349426 610 610 610 610 0
603 20250516 092000 22349426 610 610 610 610 0
604 20250516 091900 22349426 610 610 610 610 100
605 20250516 091800 22288426 610 610 610 610 1997
606 20250516 091700 21070256 610 610 610 610 890
607 20250516 091600 20527356 610 610 610 610 24
608 20250516 091500 20512716 610 610 610 610 0
609 20250516 091400 20512716 610 610 610 610 0
610 20250516 091300 20512716 610 610 610 610 0
611 20250516 091200 20512716 610 610 610 610 0
612 20250516 091100 20512716 610 610 610 610 8043
613 20250516 091000 15606486 610 610 610 610 0
614 20250516 090900 15606486 610 610 610 610 0
615 20250516 090800 15606486 610 610 610 610 0
616 20250516 090700 15606486 610 608 610 608 1183
617 20250516 090600 14887220 608 609 609 608 441
618 20250516 090500 14618881 609 609 609 609 1467
619 20250516 090400 13725478 608 608 608 608 356
620 20250516 090300 13509030 608 607 608 607 3785
621 20250516 090200 11210305 608 609 609 607 2546
622 20250516 090100 9664880 607 610 610 606 10274
623 20250516 090000 3409290 610 610 610 610 5589